BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.68	15.56	14.61	15.56	-	6.94%	260,883
Apr 29, 2026	15.35	15.35	14.38	14.55	14.55	-6.43%	1,148,688
Apr 28, 2026	15.46	15.85	15.35	15.55	15.55	-0.83%	717,855
Apr 27, 2026	15.14	15.82	15.10	15.68	15.68	2.55%	773,160
Apr 24, 2026	15.36	15.57	14.89	15.29	15.29	-0.33%	858,795
Apr 23, 2026	16.20	16.26	15.02	15.34	15.34	-5.60%	1,261,094
Apr 22, 2026	17.01	17.33	16.04	16.25	16.25	-2.11%	988,690
Apr 21, 2026	17.16	17.75	16.42	16.60	16.60	-2.18%	1,017,596
Apr 20, 2026	17.55	17.75	16.73	16.97	16.97	-5.98%	1,440,257
Apr 17, 2026	17.72	18.62	17.49	18.05	18.05	3.97%	1,178,466
Apr 16, 2026	18.25	18.41	16.72	17.36	17.36	-4.98%	2,283,689
Apr 15, 2026	17.30	18.28	17.27	18.27	18.27	5.73%	851,383
Apr 14, 2026	17.11	17.40	16.65	17.28	17.28	2.37%	920,460
Apr 13, 2026	16.37	17.20	16.03	16.88	16.88	1.63%	979,804
Apr 10, 2026	16.54	17.14	15.87	16.61	16.61	0.79%	1,084,528
Apr 9, 2026	16.35	16.98	16.00	16.48	16.48	-0.18%	1,049,819
Apr 8, 2026	16.89	17.29	16.16	16.51	16.51	6.11%	1,497,710
Apr 7, 2026	16.19	16.36	15.21	15.56	15.56	-5.87%	1,313,532
Apr 6, 2026	16.00	16.95	15.49	16.53	16.53	7.13%	2,357,003
Apr 2, 2026	14.43	15.97	14.25	15.43	15.43	2.25%	1,391,620
Apr 1, 2026	15.12	15.65	14.89	15.09	15.09	2.65%	1,320,973
Mar 31, 2026	13.75	14.85	13.72	14.70	14.70	8.17%	2,174,039
Mar 30, 2026	14.24	14.40	13.43	13.59	13.59	-3.62%	2,400,458
Mar 27, 2026	14.86	14.93	14.08	14.10	14.10	-5.87%	1,188,335
Mar 26, 2026	15.00	15.77	14.84	14.98	14.98	-2.47%	1,099,113
Mar 25, 2026	15.23	15.80	15.01	15.36	15.36	4.49%	1,196,533
Mar 24, 2026	14.99	15.31	14.61	14.70	14.70	-4.48%	1,280,914
Mar 23, 2026	14.90	15.56	14.55	15.39	15.39	5.56%	1,724,914
Mar 20, 2026	16.03	16.03	14.18	14.58	14.58	-7.72%	8,310,495
Mar 19, 2026	14.45	15.97	14.18	15.80	15.80	6.11%	2,458,344
Mar 18, 2026	15.60	15.78	14.78	14.89	14.89	-5.52%	1,852,986
Mar 17, 2026	16.98	17.11	15.69	15.76	15.76	-6.47%	2,051,987
Mar 16, 2026	16.90	17.24	16.49	16.85	16.85	1.20%	1,734,847
Mar 13, 2026	17.23	17.53	16.56	16.65	16.65	-2.69%	1,806,502
Mar 12, 2026	18.69	18.96	16.96	17.11	17.11	-10.04%	2,709,088
Mar 11, 2026	20.02	20.98	18.95	19.02	19.02	-4.80%	1,800,615
Mar 10, 2026	21.76	22.46	19.90	19.98	19.98	-7.37%	2,271,416
Mar 9, 2026	18.95	21.90	18.43	21.57	21.57	11.94%	1,919,752
Mar 6, 2026	18.67	19.59	18.45	19.27	19.27	0.10%	1,139,887
Mar 5, 2026	20.00	20.86	18.77	19.25	19.25	-4.75%	1,079,426
Mar 4, 2026	19.50	20.79	19.00	20.21	20.21	4.66%	1,122,110
Mar 3, 2026	18.89	19.86	18.30	19.31	19.31	-2.47%	869,130
Mar 2, 2026	18.50	20.45	18.44	19.80	19.80	5.32%	1,207,686
Feb 27, 2026	19.13	19.32	18.55	18.80	18.80	-4.71%	653,346
Feb 26, 2026	18.94	19.79	18.66	19.73	19.73	5.68%	801,297
Feb 25, 2026	18.93	19.14	18.46	18.67	18.67	-0.64%	653,929
Feb 24, 2026	18.17	18.81	17.71	18.79	18.79	3.47%	1,049,250
Feb 23, 2026	18.60	19.03	18.00	18.16	18.16	-2.52%	896,907
Feb 20, 2026	19.26	19.70	18.46	18.63	18.63	-4.80%	884,802
Feb 19, 2026	18.44	20.19	18.40	19.57	19.57	5.10%	1,026,611